Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
9PDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 93.60 | -2.80 | -2.90% | 94.80 | 95.00 | 92.40 | 5,699 |
| Dec 23 2024 | 96.40 | 1.60 | 1.69% | 97.60 | 97.60 | 94.80 | 2,026 |
| Dec 20 2024 | 94.80 | -2.40 | -2.47% | 96.60 | 97.40 | 93.00 | 4,454 |
| Dec 19 2024 | 97.20 | -1.20 | -1.22% | 98.00 | 98.60 | 96.60 | 4,057 |
| Dec 18 2024 | 98.40 | 0.40 | 0.41% | 97.60 | 99.40 | 96.60 | 2,915 |
| Dec 17 2024 | 98.00 | 3.20 | 3.38% | 95.20 | 98.40 | 95.00 | 5,210 |
| Dec 16 2024 | 94.80 | -2.60 | -2.67% | 96.60 | 96.60 | 94.80 | 3,930 |
| Dec 13 2024 | 97.40 | -3.10 | -3.08% | 101.50 | 101.50 | 95.60 | 4,346 |
| Dec 12 2024 | 100.50 | 1.70 | 1.72% | 101.00 | 101.50 | 97.40 | 2,214 |
| Dec 11 2024 | 98.80 | -0.40 | -0.40% | 98.80 | 99.60 | 94.80 | 3,965 |
| Dec 10 2024 | 99.20 | -5.80 | -5.52% | 100.50 | 102.00 | 98.40 | 7,714 |
| Dec 09 2024 | 105.00 | 10.20 | 10.76% | 94.40 | 108.00 | 93.00 | 17,623 |
| Dec 06 2024 | 94.80 | 1.20 | 1.28% | 94.20 | 95.60 | 93.00 | 5,700 |
| Dec 05 2024 | 93.60 | 0.60 | 0.65% | 95.00 | 96.00 | 92.00 | 3,108 |
| Dec 04 2024 | 93.00 | -0.80 | -0.85% | 93.00 | 95.00 | 92.00 | 7,027 |
| Dec 03 2024 | 93.80 | -0.60 | -0.64% | 94.40 | 95.20 | 93.40 | 3,430 |
| Dec 02 2024 | 94.40 | 2.60 | 2.83% | 91.20 | 94.60 | 91.20 | 5,322 |
| Nov 29 2024 | 91.80 | -2.60 | -2.75% | 94.40 | 95.60 | 90.80 | 6,659 |
| Nov 28 2024 | 94.40 | 1.00 | 1.07% | 92.40 | 94.40 | 92.40 | 1,428 |
| Nov 27 2024 | 93.40 | -1.60 | -1.68% | 95.00 | 97.60 | 93.40 | 5,981 |
| Nov 26 2024 | 95.00 | -1.00 | -1.04% | 96.40 | 97.20 | 94.20 | 2,444 |
| Nov 25 2024 | 96.00 | -0.20 | -0.21% | 94.80 | 96.80 | 92.20 | 9,164 |
| Nov 22 2024 | 96.20 | -3.00 | -3.02% | 98.40 | 99.80 | 94.60 | 11,767 |
| Nov 21 2024 | 99.20 | -11.30 | -10.23% | 111.50 | 111.50 | 95.00 | 23,844 |
| Nov 20 2024 | 110.50 | -0.50 | -0.45% | 112.00 | 112.50 | 108.00 | 2,661 |
| Nov 19 2024 | 111.00 | 0.50 | 0.45% | 111.00 | 112.50 | 109.50 | 2,029 |
| Nov 18 2024 | 110.50 | 2.00 | 1.84% | 109.50 | 111.50 | 108.00 | 2,973 |
| Nov 15 2024 | 108.50 | 2.00 | 1.88% | 106.00 | 109.00 | 106.00 | 5,180 |
| Nov 14 2024 | 106.50 | -0.50 | -0.47% | 106.00 | 107.00 | 103.50 | 4,948 |
| Nov 13 2024 | 107.00 | 0.00 | 0.00% | 106.00 | 109.50 | 106.00 | 2,234 |
| Nov 12 2024 | 107.00 | -3.00 | -2.73% | 106.00 | 108.00 | 105.00 | 2,936 |
| Nov 11 2024 | 110.00 | 0.00 | 0.00% | 113.00 | 114.00 | 108.50 | 3,076 |
| Nov 08 2024 | 110.00 | -7.00 | -5.98% | 115.50 | 115.50 | 109.00 | 3,612 |
| Nov 07 2024 | 117.00 | 4.50 | 4.00% | 113.50 | 117.50 | 113.00 | 4,148 |
| Nov 06 2024 | 112.50 | 0.50 | 0.45% | 109.50 | 113.50 | 105.00 | 13,775 |
| Nov 05 2024 | 112.00 | 0.50 | 0.45% | 114.00 | 116.00 | 111.50 | 1,211 |
| Nov 04 2024 | 111.50 | 0.50 | 0.45% | 111.00 | 112.50 | 110.50 | 2,768 |
| Nov 01 2024 | 111.00 | 1.00 | 0.91% | 111.00 | 112.00 | 109.50 | 2,998 |
| Oct 31 2024 | 110.00 | -0.50 | -0.45% | 110.00 | 111.50 | 108.00 | 4,265 |
| Oct 30 2024 | 110.50 | -5.50 | -4.74% | 115.50 | 115.50 | 105.50 | 6,685 |
| Oct 29 2024 | 116.00 | 0.00 | 0.00% | 116.50 | 119.50 | 115.50 | 3,036 |
| Oct 28 2024 | 116.00 | 2.00 | 1.75% | 114.00 | 117.50 | 113.50 | 4,012 |
| Oct 25 2024 | 114.00 | 1.50 | 1.33% | 114.00 | 114.00 | 112.00 | 3,870 |
| Oct 24 2024 | 112.50 | -1.00 | -0.88% | 114.00 | 114.00 | 112.00 | 6,165 |
| Oct 23 2024 | 113.50 | -5.50 | -4.62% | 119.50 | 122.00 | 112.50 | 5,162 |
| Oct 22 2024 | 119.00 | 3.00 | 2.59% | 115.50 | 124.50 | 115.50 | 8,658 |
| Oct 21 2024 | 116.00 | 1.50 | 1.31% | 114.50 | 116.50 | 112.00 | 11,135 |
| Oct 18 2024 | 114.50 | 1.00 | 0.88% | 114.50 | 121.00 | 114.00 | 18,602 |
| Oct 17 2024 | 113.50 | -4.50 | -3.81% | 117.50 | 118.00 | 113.00 | 12,721 |
| Oct 16 2024 | 118.00 | 0.00 | 0.00% | 117.50 | 119.50 | 116.50 | 3,282 |
| Oct 15 2024 | 118.00 | -7.50 | -5.98% | 122.50 | 123.00 | 117.00 | 16,815 |
| Oct 14 2024 | 125.50 | -6.50 | -4.92% | 131.50 | 131.50 | 123.50 | 26,227 |
| Oct 11 2024 | 132.00 | 3.50 | 2.72% | 129.00 | 132.50 | 125.00 | 12,014 |
| Oct 10 2024 | 128.50 | -1.00 | -0.77% | 130.50 | 132.50 | 126.00 | 9,546 |
| Oct 09 2024 | 129.50 | -3.00 | -2.26% | 132.00 | 132.00 | 126.00 | 10,216 |
| Oct 08 2024 | 132.50 | -6.50 | -4.68% | 127.00 | 133.00 | 120.50 | 22,064 |
| Oct 07 2024 | 139.00 | -1.50 | -1.07% | 144.00 | 144.00 | 135.50 | 13,313 |
| Oct 04 2024 | 140.50 | 2.00 | 1.44% | 142.50 | 144.50 | 137.50 | 15,221 |
| Oct 03 2024 | 138.50 | 0.50 | 0.36% | 135.50 | 140.00 | 131.50 | 9,250 |
| Oct 02 2024 | 138.00 | 6.50 | 4.94% | 137.00 | 141.00 | 133.00 | 21,219 |
| Oct 01 2024 | 131.50 | 11.00 | 9.13% | 121.00 | 131.50 | 120.00 | 13,667 |
